Gibraltar Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	39.90	40.48	39.73	40.17	40.17	0.65%	247,541
Apr 27, 2026	39.70	40.52	39.46	39.91	39.91	0.86%	592,658
Apr 24, 2026	39.88	40.40	39.34	39.57	39.57	-0.78%	311,330
Apr 23, 2026	40.12	40.67	39.10	39.88	39.88	-0.23%	201,134
Apr 22, 2026	39.22	40.07	38.81	39.97	39.97	3.18%	308,988
Apr 21, 2026	40.50	41.59	38.38	38.74	38.74	-3.80%	420,434
Apr 20, 2026	39.33	40.74	39.00	40.27	40.27	2.21%	331,831
Apr 17, 2026	38.45	40.03	38.38	39.40	39.40	4.70%	341,725
Apr 16, 2026	37.96	38.67	37.30	37.63	37.63	-1.16%	308,239
Apr 15, 2026	41.38	41.46	37.90	38.07	38.07	-8.33%	253,894
Apr 14, 2026	41.55	41.76	41.08	41.53	41.53	-0.05%	211,058
Apr 13, 2026	39.97	41.55	39.76	41.55	41.55	3.41%	242,165
Apr 10, 2026	41.19	41.51	40.13	40.18	40.18	-2.07%	623,574
Apr 9, 2026	40.14	41.30	40.10	41.03	41.03	1.23%	249,784
Apr 8, 2026	40.57	41.82	40.04	40.53	40.53	5.35%	295,205
Apr 7, 2026	38.29	38.65	37.61	38.47	38.47	0.47%	298,366
Apr 6, 2026	38.62	38.93	38.00	38.29	38.29	-1.54%	222,433
Apr 2, 2026	38.39	39.78	38.02	38.89	38.89	-1.64%	322,084
Apr 1, 2026	40.35	41.23	39.46	39.54	39.54	-0.83%	256,605
Mar 31, 2026	40.09	41.83	38.68	39.87	39.87	0.94%	340,594
Mar 30, 2026	40.76	40.86	39.48	39.50	39.50	-2.20%	297,971
Mar 27, 2026	40.57	41.09	40.23	40.39	40.39	-1.30%	260,918
Mar 26, 2026	41.24	42.30	40.54	40.92	40.92	-2.55%	271,651
Mar 25, 2026	42.46	42.73	41.02	41.99	41.99	-0.14%	241,359
Mar 24, 2026	40.27	42.62	40.27	42.05	42.05	2.94%	396,777
Mar 23, 2026	40.47	41.59	40.41	40.85	40.85	5.12%	351,216
Mar 20, 2026	40.21	40.21	38.35	38.86	38.86	-2.92%	605,648
Mar 19, 2026	39.56	40.27	39.04	40.03	40.03	0.50%	365,589
Mar 18, 2026	41.24	41.29	39.74	39.83	39.83	-4.62%	416,970
Mar 17, 2026	42.08	42.59	41.30	41.76	41.76	-0.17%	499,309
Mar 16, 2026	42.33	42.49	41.57	41.83	41.83	1.36%	364,206
Mar 13, 2026	42.75	42.99	40.54	41.27	41.27	-2.53%	348,939
Mar 12, 2026	41.35	43.03	41.21	42.34	42.34	0.05%	582,552
Mar 11, 2026	41.71	43.29	41.54	42.32	42.32	2.03%	383,859
Mar 10, 2026	39.17	41.64	38.68	41.48	41.48	5.87%	586,267
Mar 9, 2026	39.29	39.62	37.79	39.18	39.18	-2.61%	397,351
Mar 6, 2026	40.03	40.34	39.50	40.23	40.23	-2.43%	343,947
Mar 5, 2026	42.59	43.46	40.98	41.23	41.23	-4.23%	380,187
Mar 4, 2026	44.27	44.60	42.96	43.05	43.05	-1.78%	348,297
Mar 3, 2026	44.53	45.00	43.05	43.83	43.83	-2.95%	397,822
Mar 2, 2026	44.47	45.51	43.76	45.16	45.16	-0.70%	366,830
Feb 27, 2026	48.40	49.39	45.40	45.48	45.48	-7.24%	328,612
Feb 26, 2026	50.41	50.41	47.25	49.03	49.03	-0.37%	331,116
Feb 25, 2026	51.31	51.70	48.84	49.21	49.21	-3.11%	306,187
Feb 24, 2026	50.48	51.79	50.36	50.79	50.79	0.77%	146,180
Feb 23, 2026	52.26	52.64	50.07	50.40	50.40	-4.53%	277,561
Feb 20, 2026	53.15	54.74	52.66	52.79	52.79	-0.68%	320,276
Feb 19, 2026	52.66	53.49	52.38	53.15	53.15	0.49%	149,367
Feb 18, 2026	53.35	54.75	52.89	52.89	52.89	-0.86%	158,392
Feb 17, 2026	54.55	54.55	52.30	53.35	53.35	-2.54%	184,724
Feb 13, 2026	53.29	55.15	53.05	54.74	54.74	2.82%	251,350
Feb 12, 2026	54.67	55.86	52.59	53.24	53.24	-1.63%	179,590
Feb 11, 2026	54.80	56.35	53.05	54.12	54.12	-0.90%	185,388
Feb 10, 2026	54.00	55.14	53.95	54.61	54.61	1.79%	187,476
Feb 9, 2026	53.69	54.51	53.26	53.65	53.65	-0.48%	130,067
Feb 6, 2026	52.70	54.53	52.70	53.91	53.91	3.28%	195,885
Feb 5, 2026	52.60	53.77	51.84	52.20	52.20	-1.66%	266,796
Feb 4, 2026	52.15	53.50	51.94	53.08	53.08	2.69%	344,990
Feb 3, 2026	51.80	54.05	50.52	51.69	51.69	-0.52%	276,834
Feb 2, 2026	51.33	52.55	51.33	51.96	51.96	1.37%	260,314
Jan 30, 2026	51.73	52.28	50.34	51.26	51.26	-1.91%	740,928
Jan 29, 2026	51.40	52.30	50.99	52.26	52.26	2.33%	235,984
Jan 28, 2026	50.64	51.50	50.19	51.07	51.07	0.81%	331,366
Jan 27, 2026	50.95	51.24	50.35	50.66	50.66	-0.98%	207,818
Jan 26, 2026	51.95	52.23	50.52	51.16	51.16	-1.20%	373,290
Jan 23, 2026	51.15	52.16	50.61	51.78	51.78	1.23%	528,028
Jan 22, 2026	48.63	52.17	48.43	51.15	51.15	5.75%	651,319
Jan 21, 2026	47.95	50.49	43.28	48.37	48.37	-11.64%	1,782,257
Jan 20, 2026	55.65	56.80	54.42	54.74	54.74	-3.96%	318,674
Jan 16, 2026	58.32	58.53	55.88	57.00	57.00	-2.16%	332,284
Jan 15, 2026	56.26	58.53	55.90	58.26	58.26	4.35%	295,091
Jan 14, 2026	55.11	56.75	54.93	55.83	55.83	0.96%	272,543
Jan 13, 2026	55.85	56.75	54.73	55.30	55.30	-0.72%	271,061
Jan 12, 2026	53.01	56.00	52.07	55.70	55.70	5.00%	299,761
Jan 9, 2026	51.70	53.50	51.70	53.05	53.05	2.89%	371,694
Jan 8, 2026	48.26	52.52	48.26	51.56	51.56	6.18%	400,708
Jan 7, 2026	50.82	51.18	48.52	48.56	48.56	-3.84%	234,064
Jan 6, 2026	50.57	51.06	49.70	50.50	50.50	-0.79%	377,717
Jan 5, 2026	50.04	52.12	50.04	50.90	50.90	1.52%	157,854
Jan 2, 2026	49.88	50.63	49.56	50.14	50.14	1.42%	186,607
Dec 31, 2025	49.95	50.12	49.24	49.44	49.44	-1.02%	162,875
Dec 30, 2025	50.09	50.93	49.68	49.95	49.95	-0.66%	173,604
Dec 29, 2025	50.84	51.03	49.91	50.28	50.28	-1.10%	202,619
Dec 26, 2025	50.06	50.92	49.13	50.84	50.84	1.48%	129,772
Dec 24, 2025	49.25	50.61	48.81	50.10	50.10	1.89%	104,099
Dec 23, 2025	48.91	49.48	48.76	49.17	49.17	0.53%	250,698
Dec 22, 2025	49.95	50.48	48.82	48.91	48.91	-2.06%	346,681
Dec 19, 2025	50.94	51.25	49.55	49.94	49.94	-2.31%	778,931
Dec 18, 2025	51.19	51.96	50.93	51.12	51.12	1.67%	362,921
Dec 17, 2025	50.70	51.78	50.00	50.28	50.28	-1.22%	339,877
Dec 16, 2025	51.08	51.50	50.46	50.90	50.90	0.18%	284,980
Dec 15, 2025	51.64	52.29	49.90	50.81	50.81	-0.59%	290,185
Dec 12, 2025	52.15	52.23	50.82	51.11	51.11	-1.58%	330,991
Dec 11, 2025	50.71	52.33	50.59	51.93	51.93	2.79%	213,904
Dec 10, 2025	48.64	51.03	48.50	50.52	50.52	3.87%	268,224
Dec 9, 2025	48.88	49.87	48.55	48.64	48.64	-1.00%	178,737
Dec 8, 2025	49.75	50.15	48.85	49.13	49.13	-0.39%	188,768
Dec 5, 2025	49.42	50.19	49.06	49.32	49.32	-0.70%	199,737
Dec 4, 2025	49.96	50.21	49.06	49.67	49.67	-1.37%	224,601
Dec 3, 2025	49.84	51.00	49.41	50.36	50.36	1.04%	413,813